Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 2.635 2.635 2.547 2.629 208,952 -0.01(-0.49%)
Nov 29, 2001 2.620 2.642 2.584 2.642 49,839 +0.02(+0.82%)
Nov 28, 2001 2.584 2.656 2.584 2.620 359,088 +0.01(+0.39%)
Nov 27, 2001 2.527 2.622 2.520 2.610 95,653 +0.05(+2.02%)
Nov 26, 2001 2.548 2.653 2.548 2.558 180,163 +0.01(+0.39%)
Nov 23, 2001 2.584 2.589 2.548 2.548 128,467 -0.05(-1.88%)
Nov 21, 2001 2.613 2.616 2.597 2.597 28,479 -0.02(-0.60%)
Nov 20, 2001 2.642 2.659 2.613 2.613 94,725 -0.01(-0.38%)
Nov 19, 2001 2.560 2.623 2.560 2.623 98,749 +0.07(+2.58%)
Nov 16, 2001 2.573 2.607 2.553 2.557 76,461 -0.01(-0.39%)
Nov 15, 2001 2.469 2.584 2.469 2.567 123,823 +0.10(+3.95%)
Nov 14, 2001 2.426 2.469 2.426 2.469 36,527 +0.05(+2.08%)
Nov 13, 2001 2.369 2.429 2.366 2.419 99,987 +0.05(+1.94%)
Nov 12, 2001 2.376 2.376 2.365 2.373 53,244 -0.02(-0.72%)
Nov 09, 2001 2.426 2.434 2.390 2.390 195,641 -0.04(-1.77%)
Nov 08, 2001 2.419 2.485 2.419 2.434 109,274 +0.01(+0.36%)
Nov 07, 2001 2.422 2.432 2.422 2.425 34,051 +0.02(+0.65%)
Nov 06, 2001 2.412 2.422 2.403 2.409 86,367 -0.00(-0.18%)
Nov 05, 2001 2.383 2.428 2.383 2.413 164,685 +0.02(+0.96%)
Nov 02, 2001 2.386 2.412 2.386 2.390 26,002 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.